Costain Group PLC (FRA:5JY)
Germany · Delayed Price · Currency is EUR 1.710
+0.010 (0.59%)
At close: Nov 28, 2025
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Nov 27, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | - |
| Nov 26, 2025 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 2.45% | - |
| Nov 25, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.63 | 1.24% | - |
| Nov 24, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 21, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.25% | - |
| Nov 20, 2025 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Nov 19, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | -0.62% | - |
| Nov 18, 2025 | 1.66 | 1.66 | 1.62 | 1.62 | 1.62 | -2.41% | - |
| Nov 17, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Nov 14, 2025 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.19% | - |
| Nov 13, 2025 | 1.72 | 1.72 | 1.68 | 1.68 | 1.68 | -2.33% | - |
| Nov 12, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | - | - |
| Nov 11, 2025 | 1.69 | 1.72 | 1.69 | 1.72 | 1.72 | 1.18% | - |
| Nov 10, 2025 | 1.63 | 1.70 | 1.63 | 1.70 | 1.70 | 4.29% | - |
| Nov 7, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -1.21% | - |
| Nov 6, 2025 | 1.68 | 1.68 | 1.65 | 1.65 | 1.65 | -2.37% | - |
| Nov 5, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.17% | - |
| Nov 4, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Nov 3, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.59% | - |
| Oct 31, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.16% | - |
| Oct 30, 2025 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 29, 2025 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 0.58% | - |
| Oct 28, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 27, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Oct 24, 2025 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 1.18% | - |
| Oct 23, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Oct 22, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | - | - |
| Oct 21, 2025 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 0.60% | - |
| Oct 20, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Oct 17, 2025 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | - |
| Oct 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Oct 15, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 1.19% | - |
| Oct 14, 2025 | 1.71 | 1.79 | 1.68 | 1.68 | 1.68 | -1.75% | 100 |
| Oct 13, 2025 | 1.57 | 1.75 | 1.57 | 1.71 | 1.71 | 8.92% | 3,000 |
| Oct 10, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Oct 9, 2025 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | 0.64% | - |
| Oct 8, 2025 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 1.95% | - |
| Oct 7, 2025 | 1.56 | 1.56 | 1.54 | 1.54 | 1.54 | -1.28% | - |
| Oct 6, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | 1.56 | -1.27% | - |
| Oct 3, 2025 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | 2.60% | - |
| Oct 2, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 1.99% | - |
| Oct 1, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 0.67% | - |
| Sep 30, 2025 | 1.47 | 1.50 | 1.47 | 1.50 | 1.50 | 2.04% | - |
| Sep 29, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | - |
| Sep 26, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 3.55% | - |
| Sep 25, 2025 | 1.43 | 1.43 | 1.41 | 1.41 | 1.41 | -3.42% | - |
| Sep 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Sep 23, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | 1.39% | - |
| Sep 22, 2025 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.41% | - |